Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 8.555 | 8.682 | 8.452 | 8.592 | 637,374 | -0.03(-0.38%) |
Dec 30, 2004 | 8.680 | 8.700 | 8.544 | 8.624 | 678,857 | -0.08(-0.94%) |
Dec 29, 2004 | 8.678 | 8.756 | 8.659 | 8.706 | 707,163 | -0.02(-0.28%) |
Dec 28, 2004 | 8.669 | 8.731 | 8.585 | 8.731 | 716,680 | +0.13(+1.48%) |
Dec 27, 2004 | 8.739 | 8.788 | 8.534 | 8.604 | 489,011 | -0.13(-1.52%) |
Dec 23, 2004 | 8.518 | 8.792 | 8.506 | 8.737 | 767,435 | +0.16(+1.86%) |
Dec 22, 2004 | 8.704 | 8.704 | 8.573 | 8.577 | 818,923 | -0.10(-1.11%) |
Dec 21, 2004 | 8.557 | 8.719 | 8.534 | 8.674 | 931,171 | +0.09(+1.07%) |
Dec 20, 2004 | 8.698 | 8.741 | 8.549 | 8.581 | 766,947 | -0.08(-0.97%) |
Dec 17, 2004 | 8.495 | 8.694 | 8.424 | 8.665 | 1,315,011 | +0.15(+1.71%) |
Dec 16, 2004 | 8.749 | 8.749 | 8.397 | 8.520 | 1,371,623 | -0.20(-2.30%) |
Dec 15, 2004 | 8.829 | 8.837 | 8.608 | 8.721 | 1,208,375 | -0.11(-1.23%) |
Dec 14, 2004 | 8.645 | 8.899 | 8.583 | 8.829 | 1,248,638 | +0.16(+1.80%) |
Dec 13, 2004 | 8.606 | 8.710 | 8.528 | 8.674 | 977,779 | +0.11(+1.32%) |
Dec 10, 2004 | 8.463 | 8.618 | 8.393 | 8.561 | 809,894 | +0.08(+0.89%) |
Dec 09, 2004 | 8.442 | 8.522 | 8.325 | 8.485 | 656,163 | +0.08(+0.90%) |
Dec 08, 2004 | 8.366 | 8.489 | 8.299 | 8.409 | 1,093,931 | +0.11(+1.31%) |
Dec 07, 2004 | 8.321 | 8.409 | 8.301 | 8.301 | 1,033,659 | -0.03(-0.42%) |
Dec 06, 2004 | 8.124 | 8.346 | 8.106 | 8.335 | 852,597 | +0.20(+2.42%) |
Dec 03, 2004 | 8.174 | 8.243 | 8.081 | 8.139 | 741,569 | -0.01(-0.18%) |
Dec 02, 2004 | 8.247 | 8.335 | 8.114 | 8.153 | 973,142 | -0.08(-1.00%) |
Dec 01, 2004 | 8.081 | 8.268 | 8.018 | 8.235 | 938,004 | +0.22(+2.76%) |
Nov 30, 2004 | 7.995 | 8.090 | 7.944 | 8.014 | 1,217,892 | -0.01(-0.08%) |
Nov 29, 2004 | 7.960 | 8.092 | 7.944 | 8.020 | 901,401 | +0.03(+0.33%) |
Nov 26, 2004 | 8.024 | 8.069 | 7.956 | 7.993 | 183,501 | +0.00(+0.03%) |
Nov 24, 2004 | 8.016 | 8.028 | 7.915 | 7.991 | 485,107 | +0.03(+0.36%) |
Nov 23, 2004 | 7.848 | 7.991 | 7.676 | 7.963 | 877,487 | +0.13(+1.70%) |
Nov 22, 2004 | 7.889 | 7.891 | 7.772 | 7.829 | 1,212,036 | -0.09(-1.14%) |
Nov 19, 2004 | 7.973 | 8.036 | 7.858 | 7.920 | 808,186 | -0.09(-1.10%) |
Nov 18, 2004 | 7.979 | 8.030 | 7.920 | 8.008 | 850,889 | -0.00(-0.04%) |
Nov 17, 2004 | 7.889 | 8.143 | 7.889 | 8.011 | 983,879 | +0.10(+1.26%) |
Nov 16, 2004 | 7.891 | 7.944 | 7.815 | 7.911 | 1,139,562 | -0.02(-0.21%) |
Nov 15, 2004 | 8.051 | 8.083 | 7.895 | 7.928 | 1,973,127 | -0.07(-0.90%) |
Nov 12, 2004 | 7.813 | 8.006 | 7.758 | 7.999 | 1,725,937 | +0.18(+2.33%) |
Nov 11, 2004 | 7.751 | 7.817 | 7.606 | 7.817 | 1,232,533 | +0.00(+0.03%) |
Nov 10, 2004 | 7.874 | 7.922 | 7.807 | 7.815 | 1,702,267 | -0.07(-0.88%) |
Nov 09, 2004 | 7.901 | 7.954 | 7.780 | 7.885 | 3,271,057 | -0.17(-2.09%) |
Nov 08, 2004 | 7.977 | 8.059 | 7.922 | 8.053 | 1,440,192 | +0.08(+0.98%) |
Nov 05, 2004 | 7.858 | 7.983 | 7.799 | 7.975 | 1,771,324 | +0.17(+2.15%) |
Nov 04, 2004 | 7.581 | 7.827 | 7.526 | 7.807 | 1,629,550 | +0.23(+2.97%) |
Nov 03, 2004 | 7.432 | 7.581 | 7.415 | 7.581 | 1,914,319 | +0.23(+3.09%) |
Nov 02, 2004 | 7.293 | 7.428 | 7.293 | 7.354 | 765,727 | +0.08(+1.04%) |
Nov 01, 2004 | 7.352 | 7.389 | 7.239 | 7.278 | 1,286,217 | -0.10(-1.31%) |
Oct 29, 2004 | 7.383 | 7.389 | 7.297 | 7.374 | 752,306 | +0.01(+0.08%) |
Oct 28, 2004 | 7.313 | 7.411 | 7.266 | 7.368 | 1,036,099 | -0.01(-0.11%) |
Oct 27, 2004 | 7.235 | 7.403 | 7.215 | 7.377 | 802,818 | +0.09(+1.27%) |
Oct 26, 2004 | 7.211 | 7.393 | 7.194 | 7.284 | 1,391,145 | +0.09(+1.28%) |
Oct 25, 2004 | 7.073 | 7.211 | 6.979 | 7.192 | 1,131,022 | +0.13(+1.86%) |
Oct 22, 2004 | 7.133 | 7.184 | 7.055 | 7.061 | 545,135 | -0.11(-1.57%) |
Oct 21, 2004 | 7.059 | 7.182 | 7.059 | 7.174 | 725,708 | +0.11(+1.51%) |
Oct 20, 2004 | 6.883 | 7.079 | 6.879 | 7.067 | 1,362,351 | +0.15(+2.22%) |
Oct 19, 2004 | 7.143 | 7.145 | 6.885 | 6.913 | 1,959,950 | -0.00(-0.03%) |
Oct 18, 2004 | 6.897 | 6.967 | 6.842 | 6.915 | 372,615 | -0.02(-0.32%) |
Oct 15, 2004 | 6.870 | 7.026 | 6.803 | 6.938 | 715,948 | +0.10(+1.47%) |
Oct 14, 2004 | 6.946 | 6.959 | 6.813 | 6.838 | 519,269 | -0.07(-0.98%) |
Oct 13, 2004 | 7.036 | 7.073 | 6.887 | 6.905 | 694,718 | -0.14(-1.98%) |
Oct 12, 2004 | 7.067 | 7.110 | 6.969 | 7.045 | 730,345 | -0.07(-0.92%) |
Oct 11, 2004 | 7.067 | 7.129 | 7.038 | 7.110 | 709,115 | +0.03(+0.46%) |
Oct 08, 2004 | 7.178 | 7.219 | 7.004 | 7.077 | 1,140,782 | -0.11(-1.48%) |
Oct 07, 2004 | 7.252 | 7.254 | 7.131 | 7.184 | 977,047 | -0.06(-0.88%) |
Oct 06, 2004 | 7.141 | 7.249 | 7.030 | 7.247 | 1,288,657 | +0.06(+0.77%) |
Oct 05, 2004 | 7.137 | 7.196 | 7.129 | 7.192 | 1,587,579 | +0.02(+0.29%) |
Oct 04, 2004 | 7.090 | 7.188 | 7.090 | 7.172 | 1,169,577 | +0.08(+1.10%) |